Cairn Homes (CDI) (CRN) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cairn Homes (CDI)

Date Open High Low Close* Volume
01/03/2022 104.80p 108.20p 103.00p 105.00p 720969
28/02/2022 103.40p 107.60p 102.33p 106.00p 1459753
25/02/2022 99.80p 104.00p 99.80p 103.20p 573142
24/02/2022 99.80p 101.60p 98.04p 99.50p 502746
23/02/2022 101.60p 103.00p 100.40p 102.00p 317128
22/02/2022 99.00p 102.80p 98.50p 102.80p 826031
21/02/2022 103.20p 103.40p 99.00p 101.60p 438679
18/02/2022 106.00p 106.00p 102.00p 102.00p 217041
17/02/2022 106.20p 106.40p 104.40p 106.00p 359300
16/02/2022 107.00p 107.00p 104.20p 105.20p 552508
15/02/2022 106.60p 107.00p 105.20p 106.20p 428053
14/02/2022 105.20p 106.40p 104.00p 106.00p 303864
11/02/2022 106.20p 108.00p 106.20p 106.20p 384392
10/02/2022 108.40p 109.00p 106.60p 106.60p 183005
09/02/2022 108.00p 109.80p 105.40p 105.40p 478182
08/02/2022 107.00p 107.40p 106.00p 106.20p 321545
07/02/2022 104.00p 108.20p 104.00p 107.00p 684137
04/02/2022 105.40p 107.80p 104.40p 104.40p 373667
03/02/2022 105.40p 107.80p 104.80p 105.00p 353517
02/02/2022 103.60p 106.40p 103.20p 103.40p 428071
01/02/2022 106.00p 106.00p 101.60p 102.00p 2889445
31/01/2022 102.40p 105.60p 102.40p 103.40p 166991
28/01/2022 102.80p 103.80p 101.00p 102.80p 295349
27/01/2022 104.60p 106.00p 103.60p 104.00p 295770
26/01/2022 107.00p 108.60p 106.40p 107.80p 422616
25/01/2022 104.20p 107.40p 104.20p 105.20p 345045
24/01/2022 105.60p 107.60p 103.40p 104.20p 405461
21/01/2022 105.60p 108.40p 105.60p 108.40p 944807
20/01/2022 105.60p 108.40p 105.60p 107.40p 269320
19/01/2022 106.60p 108.40p 105.60p 105.60p 243702
18/01/2022 110.00p 110.60p 107.00p 108.20p 229035
17/01/2022 110.80p 110.80p 106.91p 107.80p 531076
14/01/2022 108.00p 109.20p 108.00p 109.20p 5496997
13/01/2022 106.00p 109.60p 105.50p 106.20p 784179
12/01/2022 102.80p 108.20p 102.80p 105.40p 1960949
10/01/2022 97.30p 97.90p 95.50p 97.00p 352363
07/01/2022 96.20p 98.00p 96.00p 97.30p 339005
06/01/2022 97.10p 97.50p 96.60p 96.80p 181384
05/01/2022 94.90p 97.30p 94.90p 97.00p 113766
04/01/2022 96.20p 97.50p 94.70p 97.00p 120337
03/01/2022 94.60p 95.32p 94.60p 95.20p 8539
31/12/2021 94.60p 95.32p 94.60p 95.20p 8539
30/12/2021 95.70p 96.80p 95.30p 95.30p 633125
29/12/2021 96.00p 96.10p 94.40p 94.40p 99359
28/12/2021 96.20p 96.60p 96.00p 96.00p 69705
27/12/2021 96.20p 96.60p 96.00p 96.00p 69705
24/12/2021 96.20p 96.60p 96.00p 96.00p 69705
23/12/2021 95.40p 97.50p 95.20p 95.20p 64746
22/12/2021 95.30p 95.60p 95.15p 95.40p 910053
21/12/2021 95.70p 95.70p 94.20p 94.20p 53527
20/12/2021 94.70p 95.40p 94.70p 95.00p 9451
17/12/2021 95.10p 95.90p 94.70p 94.70p 126737
16/12/2021 96.20p 96.20p 94.70p 94.70p 44939
15/12/2021 94.70p 97.60p 94.70p 97.60p 8809
14/12/2021 94.80p 95.00p 94.50p 94.70p 112037
13/12/2021 93.80p 96.10p 93.80p 95.50p 39866
10/12/2021 97.00p 97.00p 96.00p 96.00p 29740
09/12/2021 97.00p 97.10p 95.90p 96.00p 35936
08/12/2021 97.30p 97.30p 95.00p 95.00p 53753
07/12/2021 95.80p 97.00p 93.62p 96.00p 145107
06/12/2021 96.20p 97.30p 93.40p 95.00p 904240
03/12/2021 95.20p 97.60p 95.00p 95.80p 24624
02/12/2021 96.30p 97.90p 94.80p 97.90p 65126
01/12/2021 95.10p 96.20p 94.70p 95.00p 620768
30/11/2021 95.50p 97.90p 92.00p 92.00p 314980
29/11/2021 96.70p 96.90p 95.00p 95.00p 250993
26/11/2021 96.00p 96.00p 93.60p 93.60p 162362
25/11/2021 95.70p 97.00p 95.20p 97.00p 34651
24/11/2021 95.60p 96.00p 95.10p 96.00p 61276
23/11/2021 95.70p 96.60p 95.50p 96.00p 943809
22/11/2021 94.80p 96.00p 94.40p 96.00p 69098
19/11/2021 95.40p 96.30p 93.00p 93.00p 31543
18/11/2021 97.40p 97.50p 94.60p 94.60p 115254
17/11/2021 98.80p 98.80p 96.50p 98.00p 34996
16/11/2021 99.00p 99.40p 96.40p 98.60p 291589
15/11/2021 98.00p 99.40p 97.60p 97.60p 30572
12/11/2021 96.40p 98.80p 96.40p 98.00p 69152
11/11/2021 98.60p 99.20p 97.90p 98.60p 64889
10/11/2021 99.00p 99.00p 98.00p 98.00p 313858
09/11/2021 97.00p 101.20p 97.00p 101.20p 162312
08/11/2021 97.00p 98.50p 96.30p 97.00p 65838
05/11/2021 96.60p 97.60p 96.40p 96.40p 13394
04/11/2021 95.80p 97.80p 95.00p 97.00p 221774
03/11/2021 95.00p 97.80p 94.70p 95.00p 466629
02/11/2021 95.80p 98.00p 94.00p 94.60p 30851
01/11/2021 95.10p 95.60p 93.80p 94.50p 516052
29/10/2021 93.70p 95.40p 93.60p 94.80p 66651
28/10/2021 94.90p 94.90p 93.20p 93.30p 388897
27/10/2021 94.40p 95.30p 94.20p 94.60p 44145
26/10/2021 95.00p 95.30p 94.10p 94.10p 297270
25/10/2021 95.40p 97.00p 93.00p 93.00p 90453
22/10/2021 96.90p 96.90p 95.50p 95.50p 21586
21/10/2021 97.00p 97.90p 96.20p 97.90p 72856
20/10/2021 97.90p 99.30p 97.00p 97.20p 491374
19/10/2021 97.50p 97.60p 96.99p 97.50p 36373
18/10/2021 96.10p 98.00p 95.30p 97.40p 37428
15/10/2021 96.80p 97.70p 96.50p 97.60p 9434
14/10/2021 95.80p 97.10p 95.60p 97.10p 25840
13/10/2021 95.50p 97.00p 94.85p 96.40p 21562
12/10/2021 94.80p 95.62p 94.80p 95.00p 229803
11/10/2021 95.90p 97.40p 94.90p 96.00p 65415
08/10/2021 97.00p 97.00p 93.90p 93.90p 15420
07/10/2021 92.20p 95.90p 92.20p 95.20p 398316
06/10/2021 99.00p 99.00p 94.40p 94.40p 106504
05/10/2021 97.40p 98.10p 96.90p 97.00p 108972
04/10/2021 95.70p 98.80p 95.70p 98.00p 121548
01/10/2021 98.00p 98.70p 95.30p 95.60p 594068
30/09/2021 99.00p 99.00p 97.00p 97.90p 442874
29/09/2021 97.90p 98.90p 96.80p 97.70p 105649
28/09/2021 96.80p 97.40p 95.80p 97.00p 120933
27/09/2021 97.80p 97.90p 97.00p 97.00p 42830
24/09/2021 98.60p 99.50p 98.00p 98.00p 75207
23/09/2021 100.60p 100.60p 98.50p 98.90p 44772
22/09/2021 99.40p 100.00p 98.00p 98.00p 187076
21/09/2021 98.90p 99.50p 96.70p 97.00p 408234
20/09/2021 97.10p 98.90p 95.80p 98.90p 234457
17/09/2021 97.40p 99.70p 97.40p 98.30p 89362
16/09/2021 95.60p 97.30p 95.20p 96.70p 150338
15/09/2021 95.90p 97.50p 95.90p 97.00p 1215489
14/09/2021 97.40p 97.50p 96.75p 97.00p 634736
13/09/2021 97.20p 98.60p 96.80p 97.90p 441042
10/09/2021 97.00p 97.60p 94.40p 97.20p 616326
09/09/2021 98.50p 98.70p 95.42p 97.00p 665853
08/09/2021 97.90p 98.00p 96.60p 97.00p 602924
07/09/2021 97.20p 97.80p 97.00p 97.10p 714254
06/09/2021 96.00p 98.00p 95.50p 96.40p 1825681
03/09/2021 97.50p 97.99p 96.70p 97.00p 526016
02/09/2021 97.20p 98.60p 97.10p 97.50p 4536214
01/09/2021 98.00p 98.70p 97.30p 98.70p 1541544
31/08/2021 98.40p 98.43p 97.07p 98.20p 291027
30/08/2021 98.50p 99.40p 97.60p 99.00p 125324
27/08/2021 98.50p 99.40p 97.60p 99.00p 125324
26/08/2021 97.80p 98.70p 94.70p 98.50p 269849
25/08/2021 97.20p 98.06p 96.45p 97.00p 137205
24/08/2021 97.10p 98.50p 96.40p 97.00p 241030
23/08/2021 96.60p 97.60p 94.20p 97.00p 29114
20/08/2021 95.60p 96.60p 94.70p 96.00p 54151
19/08/2021 96.00p 97.00p 95.90p 96.50p 83788
18/08/2021 94.60p 96.90p 94.60p 95.50p 77698
17/08/2021 95.90p 95.90p 94.00p 94.10p 516398
16/08/2021 96.60p 96.90p 95.00p 95.00p 95955
13/08/2021 95.30p 96.60p 95.10p 95.70p 4152349
12/08/2021 93.00p 95.80p 93.00p 93.20p 53871
11/08/2021 95.00p 96.50p 94.10p 95.20p 846803
10/08/2021 95.70p 96.55p 95.00p 95.00p 54147
09/08/2021 96.60p 96.60p 96.00p 96.00p 13016
06/08/2021 95.40p 95.80p 94.10p 95.80p 3120964
05/08/2021 95.70p 95.70p 94.90p 95.40p 56490
04/08/2021 95.70p 96.50p 93.50p 94.10p 237254
03/08/2021 95.20p 96.60p 94.80p 96.60p 43746
02/08/2021 95.40p 96.40p 92.60p 94.50p 46214
30/07/2021 94.00p 95.40p 92.70p 92.70p 40454
29/07/2021 95.10p 95.20p 94.30p 94.50p 125304
28/07/2021 92.60p 96.80p 91.70p 93.50p 59425
27/07/2021 94.00p 94.00p 90.50p 92.00p 76229
26/07/2021 92.20p 94.00p 91.21p 94.00p 159844
23/07/2021 91.10p 92.40p 89.50p 89.50p 26596
22/07/2021 90.70p 91.00p 89.20p 90.80p 55990
21/07/2021 90.20p 92.00p 88.10p 88.50p 74359
20/07/2021 89.40p 90.00p 86.30p 87.00p 52161
19/07/2021 90.10p 92.70p 85.90p 85.90p 116894
16/07/2021 91.00p 91.20p 88.70p 88.70p 47337
15/07/2021 91.40p 93.40p 91.00p 91.10p 231837
14/07/2021 92.90p 94.40p 92.00p 94.00p 153158
13/07/2021 91.60p 94.00p 91.00p 94.00p 4591173
12/07/2021 91.00p 91.30p 88.70p 88.70p 1709657
09/07/2021 92.40p 93.80p 91.30p 92.60p 1203846
08/07/2021 93.40p 93.50p 91.50p 92.00p 747897
07/07/2021 96.40p 97.40p 94.00p 95.00p 2633859
06/07/2021 96.80p 97.90p 95.50p 97.80p 1641406
05/07/2021 95.30p 96.90p 94.83p 96.90p 111379
02/07/2021 96.70p 98.70p 94.69p 98.20p 470331
01/07/2021 93.10p 99.40p 93.00p 95.30p 1001036
30/06/2021 93.00p 93.90p 90.40p 91.50p 689969
29/06/2021 90.00p 91.50p 88.70p 91.50p 396947
28/06/2021 89.60p 89.60p 87.70p 88.20p 132396
25/06/2021 88.70p 89.20p 88.00p 88.10p 97749
24/06/2021 88.40p 89.50p 88.00p 89.50p 85265
23/06/2021 87.30p 89.70p 86.60p 89.70p 41866
22/06/2021 87.50p 89.80p 86.90p 87.00p 145629
21/06/2021 88.20p 90.50p 87.30p 87.30p 168842
18/06/2021 90.60p 90.60p 87.50p 87.50p 48174
17/06/2021 89.00p 89.89p 87.00p 87.00p 162989
16/06/2021 89.30p 91.00p 89.10p 91.00p 178214
15/06/2021 88.90p 90.70p 86.90p 86.90p 159291
14/06/2021 88.80p 89.50p 86.70p 87.10p 58009
11/06/2021 89.40p 90.60p 87.10p 87.10p 245056
10/06/2021 90.10p 91.30p 89.30p 90.10p 78964
09/06/2021 90.90p 91.49p 87.20p 88.00p 56821
08/06/2021 91.50p 91.80p 90.40p 90.60p 61412
07/06/2021 93.20p 93.90p 91.80p 91.80p 333142
04/06/2021 92.80p 94.90p 92.55p 93.10p 234229
03/06/2021 92.30p 93.80p 92.30p 93.80p 125585
02/06/2021 92.60p 95.00p 91.00p 95.00p 95816
01/06/2021 93.20p 93.20p 92.00p 92.00p 352971
28/05/2021 91.10p 92.84p 90.30p 91.80p 204876
27/05/2021 91.50p 93.40p 90.70p 93.40p 485396
26/05/2021 91.10p 92.40p 90.40p 91.30p 76667
25/05/2021 90.40p 91.90p 89.80p 91.90p 56867
24/05/2021 90.00p 90.90p 89.70p 90.40p 80509

*Close Price adjusted for both dividends and splits